日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アズビル(6845)の株価時系列情報

アズビル(6845)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 4,199 4,220 4,160 4,169 491,900
2024/03/27 4,180 4,242 4,170 4,220 609,000
2024/03/26 4,175 4,194 4,146 4,164 541,900
2024/03/25 4,271 4,297 4,184 4,203 557,000
2024/03/22 4,325 4,333 4,252 4,270 483,100
2024/03/21 4,395 4,414 4,295 4,325 630,900
2024/03/19 4,298 4,353 4,258 4,325 675,200
2024/03/18 4,172 4,327 4,172 4,302 561,900
2024/03/15 4,179 4,190 4,128 4,171 743,300
2024/03/14 4,136 4,189 4,113 4,189 468,200
2024/03/13 4,129 4,181 4,101 4,122 512,900
2024/03/12 4,090 4,116 4,028 4,111 537,300
2024/03/11 4,158 4,195 4,043 4,100 584,700
2024/03/08 4,202 4,253 4,182 4,217 517,500
2024/03/07 4,261 4,302 4,185 4,232 661,200
2024/03/06 4,185 4,282 4,164 4,261 671,600
2024/03/05 4,274 4,296 4,198 4,236 649,500
2024/03/04 4,378 4,424 4,260 4,262 913,300
2024/03/01 4,438 4,446 4,366 4,407 450,700
2024/02/29 4,447 4,505 4,388 4,391 1,378,700
2024/02/28 4,576 4,593 4,469 4,475 522,800
2024/02/27 4,547 4,649 4,511 4,525 799,800
2024/02/26 4,569 4,645 4,532 4,541 719,300
2024/02/22 4,500 4,560 4,478 4,555 680,300
2024/02/21 4,527 4,565 4,450 4,461 592,600
2024/02/20 4,546 4,609 4,495 4,574 629,600
2024/02/19 4,620 4,644 4,513 4,578 641,300
2024/02/16 4,712 4,745 4,668 4,701 309,800
2024/02/15 4,751 4,787 4,615 4,684 372,200
2024/02/14 4,811 4,875 4,665 4,740 474,700
2024/02/13 4,719 4,901 4,700 4,881 597,100
2024/02/09 4,953 5,090 4,620 4,649 916,700
2024/02/08 4,614 4,899 4,608 4,813 575,600
2024/02/07 4,585 4,633 4,569 4,603 365,000
2024/02/06 4,688 4,734 4,626 4,626 517,100
2024/02/05 4,860 4,888 4,816 4,828 191,700
2024/02/02 4,840 4,882 4,825 4,838 191,600
2024/02/01 4,760 4,832 4,750 4,814 177,400
2024/01/31 4,769 4,821 4,737 4,812 267,700
2024/01/30 4,840 4,877 4,818 4,826 150,500
2024/01/29 4,802 4,841 4,797 4,835 148,000
2024/01/26 4,790 4,830 4,778 4,803 311,300
2024/01/25 4,821 4,897 4,810 4,857 240,500
2024/01/24 4,927 4,942 4,840 4,891 365,800
2024/01/23 5,004 5,055 4,957 4,990 248,100
2024/01/22 4,993 5,037 4,946 4,963 231,600
2024/01/19 4,975 5,002 4,904 4,948 388,600
2024/01/18 4,996 5,028 4,899 4,905 324,600
2024/01/17 5,073 5,119 5,021 5,048 270,700
2024/01/16 5,158 5,158 5,038 5,064 250,400
2024/01/15 5,088 5,183 5,058 5,158 139,100
2024/01/12 5,065 5,102 5,044 5,064 236,700
2024/01/11 5,042 5,083 5,000 5,054 331,800
2024/01/10 4,916 5,028 4,898 4,988 282,400
2024/01/09 4,799 4,944 4,799 4,928 525,000
2024/01/05 4,728 4,733 4,677 4,730 246,300
2024/01/04 4,606 4,691 4,504 4,691 286,400
2023/12/29 4,651 4,671 4,622 4,666 208,100
2023/12/28 4,615 4,676 4,608 4,675 130,300
2023/12/27 4,615 4,692 4,610 4,671 253,400
2023/12/26 4,538 4,609 4,530 4,584 192,300
2023/12/25 4,595 4,616 4,557 4,557 80,900
2023/12/22 4,653 4,660 4,576 4,576 232,600
2023/12/21 4,638 4,659 4,591 4,637 278,200
2023/12/20 4,663 4,744 4,663 4,707 273,300
2023/12/19 4,597 4,672 4,566 4,663 207,900
2023/12/18 4,654 4,654 4,527 4,597 335,900
2023/12/15 4,664 4,714 4,658 4,688 519,200
2023/12/14 4,646 4,669 4,564 4,600 255,900
2023/12/13 4,600 4,637 4,565 4,630 275,600
2023/12/12 4,607 4,630 4,558 4,592 293,400
2023/12/11 4,605 4,643 4,525 4,553 358,500
2023/12/08 4,565 4,590 4,491 4,538 450,600
2023/12/07 4,624 4,686 4,551 4,570 255,500
2023/12/06 4,615 4,690 4,604 4,674 272,200
2023/12/05 4,724 4,788 4,608 4,617 377,100
2023/12/04 4,726 4,789 4,705 4,750 346,800
2023/12/01 4,800 4,823 4,726 4,788 342,900
2023/11/30 4,669 4,796 4,662 4,772 1,077,200
2023/11/29 4,690 4,766 4,662 4,683 492,800
2023/11/28 4,745 4,766 4,667 4,690 333,900
2023/11/27 4,770 4,818 4,701 4,733 262,900
2023/11/24 4,960 4,960 4,818 4,818 173,500
2023/11/22 4,832 4,868 4,794 4,841 172,200
2023/11/21 4,913 4,928 4,830 4,861 404,400
2023/11/20 4,990 5,047 4,882 4,927 217,200
2023/11/17 4,954 5,026 4,938 5,003 374,800
2023/11/16 4,865 4,970 4,845 4,958 301,400
2023/11/15 4,943 4,943 4,846 4,894 217,000
2023/11/14 4,956 4,997 4,859 4,873 289,900
2023/11/13 4,974 4,974 4,890 4,896 230,600
2023/11/10 4,971 4,994 4,900 4,945 307,000
2023/11/09 4,969 5,059 4,955 5,022 301,800
2023/11/08 4,813 4,967 4,813 4,933 471,000
2023/11/07 4,780 4,843 4,680 4,680 308,800
2023/11/06 4,685 4,810 4,674 4,810 392,200
2023/11/02 4,579 4,593 4,556 4,571 196,900
2023/11/01 4,588 4,588 4,482 4,509 286,300
2023/10/31 4,375 4,416 4,316 4,414 322,900
2023/10/30 4,369 4,412 4,339 4,376 219,400
2023/10/27 4,430 4,463 4,394 4,439 146,600
2023/10/26 4,392 4,453 4,316 4,360 210,200
2023/10/25 4,506 4,530 4,459 4,462 196,800
2023/10/24 4,425 4,475 4,311 4,459 333,600
2023/10/23 4,450 4,509 4,450 4,459 223,000
2023/10/20 4,443 4,525 4,431 4,492 340,400
2023/10/19 4,470 4,562 4,450 4,517 206,000
2023/10/18 4,560 4,576 4,479 4,535 369,400
2023/10/17 4,594 4,656 4,574 4,602 220,900
2023/10/16 4,682 4,682 4,556 4,574 187,100
2023/10/13 4,757 4,799 4,708 4,721 197,900
2023/10/12 4,820 4,873 4,759 4,813 364,100
2023/10/11 4,816 4,862 4,782 4,803 393,900
2023/10/10 4,717 4,819 4,685 4,816 304,200
2023/10/06 4,615 4,720 4,614 4,698 292,000
2023/10/05 4,535 4,628 4,522 4,615 320,100
2023/10/04 4,579 4,580 4,455 4,477 263,100
2023/10/03 4,629 4,666 4,588 4,615 284,200
2023/10/02 4,700 4,759 4,642 4,651 331,800
2023/09/29 4,605 4,611 4,541 4,578 249,300
2023/09/28 4,578 4,620 4,521 4,579 265,000
2023/09/27 4,580 4,620 4,534 4,618 306,400
2023/09/26 4,649 4,678 4,626 4,626 222,800
2023/09/25 4,718 4,727 4,660 4,671 221,800
2023/09/22 4,615 4,708 4,606 4,678 219,100
2023/09/21 4,750 4,757 4,656 4,685 233,500
2023/09/20 4,791 4,838 4,765 4,770 292,900
2023/09/19 4,872 4,898 4,750 4,820 334,300
2023/09/15 4,850 4,923 4,827 4,890 600,600
2023/09/14 4,791 4,872 4,789 4,833 215,600
2023/09/13 4,807 4,847 4,778 4,789 205,400
2023/09/12 4,867 4,908 4,810 4,840 202,100
2023/09/11 4,865 4,879 4,813 4,856 156,900
2023/09/08 4,879 4,901 4,841 4,852 336,200
2023/09/07 4,895 4,954 4,895 4,933 223,800
2023/09/06 4,936 4,989 4,902 4,915 218,800
2023/09/05 4,884 4,911 4,862 4,911 269,500
2023/09/04 4,864 4,902 4,841 4,895 210,100
2023/09/01 4,860 4,860 4,813 4,853 314,900
2023/08/31 4,830 4,908 4,823 4,860 629,200
2023/08/30 4,792 4,855 4,784 4,830 262,000
2023/08/29 4,763 4,778 4,741 4,755 180,900
2023/08/28 4,709 4,774 4,705 4,763 211,400
2023/08/25 4,544 4,643 4,540 4,639 158,700
2023/08/24 4,610 4,642 4,602 4,609 156,200
2023/08/23 4,543 4,605 4,537 4,591 128,200
2023/08/22 4,529 4,558 4,497 4,540 261,800
2023/08/21 4,583 4,584 4,480 4,481 195,000
2023/08/18 4,603 4,622 4,510 4,558 232,800
2023/08/17 4,638 4,657 4,565 4,640 236,600
2023/08/16 4,696 4,733 4,642 4,675 271,400
2023/08/15 4,744 4,797 4,711 4,748 409,300
2023/08/14 4,701 4,737 4,624 4,647 244,500
2023/08/10 4,709 4,746 4,594 4,725 575,900
2023/08/09 4,401 4,648 4,368 4,631 801,300
2023/08/08 4,313 4,321 4,268 4,280 296,700
2023/08/07 4,200 4,289 4,179 4,282 203,200
2023/08/04 4,263 4,264 4,210 4,228 231,700
2023/08/03 4,298 4,316 4,249 4,264 382,600
2023/08/02 4,401 4,430 4,356 4,368 342,000
2023/08/01 4,498 4,508 4,451 4,467 148,200
2023/07/31 4,488 4,499 4,450 4,480 315,100
2023/07/28 4,409 4,479 4,383 4,442 549,100
2023/07/27 4,473 4,493 4,441 4,491 276,600
2023/07/26 4,494 4,510 4,482 4,494 204,100
2023/07/25 4,485 4,502 4,469 4,502 203,700
2023/07/24 4,522 4,537 4,484 4,502 226,300
2023/07/21 4,427 4,495 4,409 4,471 207,900
2023/07/20 4,532 4,553 4,468 4,468 259,900
2023/07/19 4,563 4,584 4,516 4,576 210,900
2023/07/18 4,515 4,561 4,481 4,520 140,900
2023/07/14 4,513 4,526 4,462 4,484 225,200
2023/07/13 4,466 4,498 4,427 4,481 230,600
2023/07/12 4,474 4,502 4,418 4,421 234,700
2023/07/11 4,467 4,484 4,431 4,461 203,800
2023/07/10 4,444 4,452 4,402 4,419 284,900
2023/07/07 4,434 4,483 4,419 4,440 261,400
2023/07/06 4,473 4,494 4,435 4,457 224,800
2023/07/05 4,499 4,527 4,479 4,510 151,000
2023/07/04 4,565 4,570 4,524 4,547 242,500
2023/07/03 4,600 4,634 4,574 4,615 221,800
2023/06/30 4,549 4,565 4,480 4,531 387,500
2023/06/29 4,534 4,595 4,509 4,528 316,700
2023/06/28 4,464 4,488 4,409 4,485 210,100
2023/06/27 4,385 4,427 4,364 4,420 231,400
2023/06/26 4,451 4,502 4,419 4,445 165,100
2023/06/23 4,573 4,598 4,441 4,470 208,800
2023/06/22 4,528 4,594 4,527 4,567 177,600
2023/06/21 4,517 4,596 4,510 4,577 351,100
2023/06/20 4,525 4,552 4,475 4,508 431,600
2023/06/19 4,631 4,649 4,521 4,534 359,800
2023/06/16 4,626 4,643 4,530 4,581 1,113,300
2023/06/15 4,650 4,694 4,635 4,637 248,400
2023/06/14 4,699 4,699 4,626 4,658 273,400
2023/06/13 4,640 4,671 4,629 4,634 332,900
2023/06/12 4,613 4,645 4,560 4,626 352,400
2023/06/09 4,580 4,637 4,549 4,613 541,100
2023/06/08 4,591 4,603 4,483 4,510 347,500
2023/06/07 4,723 4,747 4,567 4,578 479,600
2023/06/06 4,605 4,694 4,583 4,690 436,600

このページの先頭へ